DAE-IL Corporation historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-04 | 5,220.00 | 5,310.00 | 5,100.00 | 5,180.00 | 5,180.00 | 297,844 |
| 2021-11-03 | 5,510.00 | 5,510.00 | 5,200.00 | 5,210.00 | 5,210.00 | 557,666 |
| 2021-11-02 | 5,630.00 | 5,630.00 | 5,450.00 | 5,510.00 | 5,510.00 | 202,785 |
| 2021-11-01 | 5,720.00 | 5,740.00 | 5,420.00 | 5,500.00 | 5,500.00 | 299,356 |
| 2021-10-31 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 5,680.00 | 0 |
| 2021-10-29 | 5,650.00 | 5,880.00 | 5,630.00 | 5,680.00 | 5,680.00 | 694,106 |
| 2021-10-28 | 5,620.00 | 5,800.00 | 5,600.00 | 5,620.00 | 5,620.00 | 404,565 |
| 2021-10-27 | 5,700.00 | 5,720.00 | 5,500.00 | 5,650.00 | 5,650.00 | 318,957 |
| 2021-10-26 | 5,780.00 | 5,960.00 | 5,640.00 | 5,700.00 | 5,700.00 | 1,617,290 |
| 2021-10-25 | 5,580.00 | 5,630.00 | 5,480.00 | 5,560.00 | 5,560.00 | 361,911 |
| 2021-10-22 | 5,650.00 | 5,680.00 | 5,400.00 | 5,530.00 | 5,530.00 | 493,076 |
| 2021-10-21 | 5,470.00 | 5,750.00 | 5,440.00 | 5,630.00 | 5,630.00 | 1,369,767 |
| 2021-10-20 | 5,380.00 | 5,490.00 | 5,310.00 | 5,370.00 | 5,370.00 | 195,662 |
| 2021-10-19 | 5,440.00 | 5,520.00 | 5,270.00 | 5,340.00 | 5,340.00 | 295,183 |
| 2021-10-18 | 5,430.00 | 5,500.00 | 5,280.00 | 5,440.00 | 5,440.00 | 275,525 |
| 2021-10-15 | 5,500.00 | 5,530.00 | 5,370.00 | 5,430.00 | 5,430.00 | 322,906 |
| 2021-10-14 | 5,540.00 | 5,620.00 | 5,440.00 | 5,500.00 | 5,500.00 | 225,474 |
← NewerPage 22 of 22 · 1,277 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2019-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.